Delta Plus Group SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-29	74.800	75.400	74.200	75.200	70.660	259
2023-09-28	74.600	75.700	74.000	75.600	71.036	694
2023-09-27	75.300	76.000	74.500	74.500	70.002	268
2023-09-26	76.000	76.000	75.200	75.300	70.754	172
2023-09-25	76.800	76.800	75.500	76.000	71.412	30
2023-09-22	76.300	77.800	75.800	75.800	71.224	841
2023-09-21	76.800	76.800	76.600	76.600	71.975	17
2023-09-20	75.900	76.300	75.000	76.300	71.693	239
2023-09-19	74.600	76.000	74.600	76.000	71.412	1,164
2023-09-18	75.300	76.500	74.600	74.600	70.096	739
2023-09-15	75.200	76.100	73.600	75.000	70.472	2,038
2023-09-14	77.500	79.000	77.500	77.500	72.821	842
2023-09-13	78.600	79.800	77.100	77.200	72.539	4,113
2023-09-12	78.500	78.600	77.500	78.500	73.761	452
2023-09-11	76.500	78.300	76.500	78.300	73.573	1,682
2023-09-08	75.700	77.200	75.600	76.500	71.881	688
2023-09-07	75.000	75.600	74.800	75.600	71.036	1,646
2023-09-06	74.200	75.300	74.000	75.000	70.472	4,455
2023-09-05	71.600	73.900	71.600	73.500	69.063	2,124
2023-09-04	70.000	70.000	69.300	69.900	65.680	255
2023-09-01	70.100	70.100	68.900	69.900	65.680	772
2023-08-31	72.100	72.100	66.800	69.100	64.928	1,099
2023-08-30	72.000	72.300	71.300	71.400	67.089	887
2023-08-29	72.000	72.000	72.000	72.000	67.653	210
2023-08-28	71.300	72.000	71.300	71.400	67.089	1,413
2023-08-25	72.800	72.800	71.300	71.300	66.995	542
2023-08-24	73.500	73.700	71.400	71.400	67.089	584
2023-08-23	73.600	73.900	72.800	73.600	69.156	300
2023-08-22	73.900	73.900	73.200	73.200	68.781	202
2023-08-21	74.500	74.900	74.500	74.500	70.002	94
2023-08-18	75.800	75.800	73.400	74.700	70.190	397
2023-08-17	74.800	76.000	74.500	74.500	70.002	274
2023-08-16	76.200	76.200	74.900	75.500	70.942	139
2023-08-15	75.700	76.200	74.900	76.100	71.506	71
2023-08-14	74.600	75.700	74.600	75.700	71.130	312
2023-08-11	75.700	75.900	74.700	74.700	70.190	240
2023-08-10	75.000	75.900	74.600	75.700	71.130	518
2023-08-09	76.400	76.400	75.100	75.300	70.754	131
2023-08-08	76.700	76.700	75.300	75.900	71.318	390
2023-08-07	76.600	76.700	75.300	75.300	70.754	155
2023-08-04	75.400	76.000	74.700	76.000	71.412	725
2023-08-03	74.200	75.500	73.600	75.500	70.942	879
2023-08-02	73.600	73.700	72.200	73.500	69.063	389
2023-08-01	74.400	74.400	71.900	73.700	69.250	733
2023-07-31	72.800	74.200	72.800	73.100	68.687	268
2023-07-28	73.900	75.000	72.600	74.000	69.532	560
2023-07-27	74.100	74.900	74.000	74.000	69.532	193
2023-07-26	75.200	75.200	74.200	74.200	69.720	232
2023-07-25	74.500	74.500	74.000	74.300	69.814	236
2023-07-24	72.700	73.900	72.300	73.900	69.438	505
2023-07-21	72.900	73.300	71.300	72.700	68.311	854
2023-07-20	74.200	74.200	71.800	72.200	67.841	859
2023-07-19	75.800	75.800	72.900	72.900	68.499	365
2023-07-18	74.900	75.700	74.800	75.400	70.848	38
2023-07-17	76.000	76.000	74.800	74.800	70.284	28
2023-07-14	76.400	76.400	74.900	74.900	70.378	309
2023-07-13	75.500	76.500	74.600	76.500	71.881	599
2023-07-12	77.000	77.000	75.600	76.000	71.412	156
2023-07-11	75.200	76.900	75.200	76.900	72.257	248
2023-07-10	73.100	75.400	73.100	75.200	70.660	339

← NewerPage 14 of 22 · 1,286 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-24	0.7500 EUR
2025-06-18	1.0500 EUR
2024-06-19	1.2500 EUR
2023-06-21	1.1000 EUR
2022-06-22	1.1000 EUR
2021-06-23	1.0000 EUR
2020-06-23	0.7000 EUR
2019-06-21	0.7000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.